Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
7.60
|
28,800 | 7.51 | 7.77 | 7.51 | 200 | 0 | 0.0 |
07/07/2021 |
7.51
|
112,500 | 7.60 | 7.60 | 7.43 | 3,500 | 0 | 0.0 |
06/07/2021 |
7.60
|
79,700 | 7.77 | 7.86 | 7.60 | 0 | 10,000 | -0.1 |
05/07/2021 |
7.77
|
58,600 | 7.86 | 8.03 | 7.68 | 0 | 0 | 0 |
02/07/2021 |
7.86
|
127,600 | 7.94 | 7.94 | 7.68 | 2,100 | 0 | 0.0 |
01/07/2021 |
7.94
|
35,008 | 7.86 | 8.03 | 7.77 | 0 | 0 | 0 |
30/06/2021 |
7.86
|
71,900 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 |
29/06/2021 |
8.12
|
201,300 | 8.20 | 8.20 | 7.77 | 0 | 0 | 0 |
28/06/2021 |
8.20
|
52,915 | 8.20 | 8.20 | 7.94 | 300 | 0 | 0.0 |
25/06/2021 |
8.20
|
34,700 | 8.03 | 8.20 | 7.86 | 0 | 0 | 0 |
24/06/2021 |
8.03
|
39,207 | 8.29 | 8.29 | 7.94 | 700 | 0 | 0.0 |
23/06/2021 |
8.29
|
64,470 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
22/06/2021 |
8.29
|
94,250 | 8.20 | 8.46 | 8.20 | 0 | 0 | 0 |
21/06/2021 |
8.20
|
101,500 | 8.12 | 8.46 | 8.03 | 0 | 0 | 0 |
18/06/2021 |
8.12
|
62,800 | 8.03 | 8.12 | 8.03 | 100 | 0 | 0.0 |
17/06/2021 |
8.03
|
44,400 | 8.03 | 8.03 | 7.77 | 100 | 0 | 0.0 |
16/06/2021 |
8.03
|
52,150 | 7.94 | 8.20 | 7.94 | 700 | 0 | 0.0 |
15/06/2021 |
7.94
|
28,300 | 8.03 | 8.12 | 7.86 | 1,000 | 2,000 | -0.0 |
14/06/2021 |
8.03
|
91,700 | 8.12 | 8.20 | 7.86 | 0 | 0 | 0 |
11/06/2021 |
8.12
|
126,100 | 7.94 | 8.20 | 7.86 | 100 | 0 | 0.0 |
10/06/2021 |
7.94
|
116,800 | 8.46 | 8.46 | 7.86 | 4,000 | 0 | 0.0 |
09/06/2021 |
8.46
|
51,630 | 8.55 | 8.55 | 8.03 | 5,000 | 1,000 | 0.0 |
08/06/2021 |
8.55
|
104,210 | 8.81 | 8.81 | 8.20 | 30,000 | 0 | 0.3 |
07/06/2021 |
8.81
|
292,308 | 8.46 | 9.07 | 8.38 | 100,000 | 0 | 1.0 |
04/06/2021 |
8.46
|
231,552 | 7.86 | 8.63 | 7.77 | 0 | 0 | 0 |
03/06/2021 |
7.86
|
52,510 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
02/06/2021 |
7.94
|
100,900 | 7.77 | 7.94 | 7.77 | 26,000 | 500 | 0.2 |
01/06/2021 |
7.77
|
47,000 | 7.68 | 7.94 | 7.68 | 0 | 0 | 0 |
31/05/2021 |
7.68
|
92,500 | 7.51 | 7.68 | 7.25 | 18,000 | 0 | 0.2 |
28/05/2021 |
7.51
|
86,115 | 7.34 | 7.51 | 7.34 | 0 | 0 | 0 |
27/05/2021 |
7.34
|
59,515 | 7.43 | 7.51 | 7.34 | 0 | 0 | 0 |
26/05/2021 |
7.43
|
14,700 | 7.43 | 7.51 | 7.34 | 300 | 0 | 0.0 |
25/05/2021 |
7.43
|
60,300 | 7.51 | 7.60 | 7.43 | 0 | 0 | 0 |
24/05/2021 |
7.51
|
36,300 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 |
21/05/2021 |
7.51
|
27,900 | 7.43 | 7.51 | 7.34 | 0 | 0 | 0 |
20/05/2021 |
7.43
|
32,400 | 7.51 | 7.60 | 7.34 | 0 | 0 | 0 |
19/05/2021 |
7.51
|
33,200 | 7.60 | 7.60 | 7.43 | 200 | 0 | 0.0 |
18/05/2021 |
7.60
|
21,500 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 |
17/05/2021 |
7.68
|
35,000 | 7.68 | 7.77 | 7.51 | 0 | 0 | 0 |
14/05/2021 |
7.68
|
34,200 | 7.68 | 7.77 | 7.60 | 0 | 0 | 0 |
13/05/2021 |
7.68
|
83,500 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 |
12/05/2021 |
7.77
|
103,500 | 7.68 | 7.77 | 7.60 | 0 | 0 | 0 |
11/05/2021 |
7.68
|
21,100 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
10/05/2021 |
7.68
|
64,200 | 7.77 | 7.77 | 7.51 | 3,000 | 0 | 0.0 |
07/05/2021 |
7.77
|
49,900 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
06/05/2021 |
7.77
|
70,500 | 7.86 | 7.94 | 7.68 | 1,000 | 0 | 0.0 |
05/05/2021 |
7.86
|
110,610 | 7.77 | 8.12 | 7.60 | 500 | 1,000 | -0.0 |
04/05/2021 |
7.77
|
34,800 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
29/04/2021 |
7.86
|
37,400 | 8.03 | 8.20 | 7.86 | 0 | 0 | 0 |
28/04/2021 |
8.03
|
48,900 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 |
27/04/2021 |
8.12
|
80,500 | 8.20 | 8.38 | 7.94 | 0 | 500 | -0.0 |
26/04/2021 |
8.20
|
287,510 | 8.38 | 8.46 | 8.12 | 16,000 | 0 | 0.2 |
23/04/2021 |
8.38
|
94,300 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
22/04/2021 |
8.29
|
123,100 | 8.46 | 8.55 | 8.20 | 0 | 0 | 0 |
20/04/2021 |
8.46
|
83,730 | 8.46 | 8.63 | 8.38 | 0 | 0 | 0 |
19/04/2021 |
8.46
|
42,200 | 8.55 | 8.72 | 8.38 | 0 | 0 | 0 |
16/04/2021 |
8.55
|
190,005 | 8.81 | 8.81 | 8.46 | 0 | 200 | -0.0 |
15/04/2021 |
8.81
|
100,600 | 8.81 | 8.89 | 8.72 | 0 | 0 | 0 |
14/04/2021 |
8.81
|
167,700 | 8.81 | 8.81 | 8.63 | 100 | 0 | 0.0 |
13/04/2021 |
8.81
|
127,800 | 8.89 | 9.15 | 8.63 | 0 | 0 | 0 |
12/04/2021 |
8.89
|
142,600 | 8.81 | 9.07 | 8.81 | 0 | 0 | 0 |
09/04/2021 |
8.81
|
124,500 | 8.81 | 9.07 | 8.72 | 0 | 0 | 0 |
08/04/2021 |
8.81
|
143,500 | 8.98 | 9.07 | 8.81 | 0 | 0 | 0 |
07/04/2021 |
8.98
|
98,200 | 9.15 | 9.15 | 8.98 | 300 | 300 | 0 |
06/04/2021 |
9.15
|
79,618 | 9.15 | 9.15 | 8.98 | 0 | 0 | 0 |
05/04/2021 |
9.15
|
155,302 | 9.15 | 9.24 | 9.07 | 31,000 | 500 | 0.3 |
02/04/2021 |
9.15
|
216,310 | 8.98 | 9.41 | 8.89 | 0 | 7,000 | -0.1 |
01/04/2021 |
8.98
|
161,964 | 8.81 | 9.07 | 8.72 | 300 | 0 | 0.0 |
31/03/2021 |
8.81
|
315,206 | 8.98 | 9.15 | 8.20 | 0 | 0 | 0 |
30/03/2021 |
8.98
|
54,010 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
29/03/2021 |
8.98
|
120,906 | 8.98 | 9.15 | 8.81 | 0 | 0 | 0 |
26/03/2021 |
8.98
|
198,300 | 8.98 | 9.07 | 8.63 | 2,000 | 2,000 | -0.0 |
25/03/2021 |
8.98
|
119,800 | 9.15 | 9.15 | 8.89 | 0 | 0 | 0 |
24/03/2021 |
9.15
|
283,581 | 9.24 | 9.24 | 8.89 | 50,500 | 0 | 0.5 |
23/03/2021 |
9.24
|
220,900 | 9.33 | 9.50 | 9.15 | 25,000 | 0 | 0.3 |
22/03/2021 |
9.33
|
359,215 | 9.15 | 9.41 | 9.07 | 75,500 | 0 | 0.8 |
19/03/2021 |
9.15
|
241,300 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
18/03/2021 |
9.24
|
260,400 | 9.24 | 9.33 | 9.07 | 0 | 0 | 0 |
17/03/2021 |
9.24
|
396,200 | 9.33 | 9.58 | 9.15 | 49,900 | 0 | 0.5 |
16/03/2021 |
9.33
|
250,900 | 8.89 | 9.41 | 8.72 | 2,500 | 0 | 0.0 |
15/03/2021 |
8.89
|
330,800 | 9.24 | 9.24 | 8.89 | 0 | 0 | 0 |
12/03/2021 |
9.24
|
271,260 | 9.24 | 9.50 | 8.89 | 0 | 0 | 0 |
11/03/2021 |
9.24
|
343,428 | 9.41 | 9.41 | 8.98 | 100 | 0 | 0.0 |
10/03/2021 |
9.41
|
507,800 | 9.84 | 9.84 | 9.15 | 200 | 0 | 0.0 |
09/03/2021 |
9.84
|
366,012 | 9.67 | 9.93 | 9.67 | 0 | 1,500 | -0.0 |
08/03/2021 |
9.67
|
1,363,410 | 8.81 | 9.67 | 9.15 | 2,600 | 49,900 | -0.5 |
05/03/2021 |
8.81
|
1,417,400 | 8.03 | 8.81 | 8.12 | 0 | 50,000 | -0.5 |
04/03/2021 |
8.03
|
180,200 | 8.12 | 8.12 | 7.94 | 0 | 30,000 | -0.3 |
03/03/2021 |
8.12
|
131,900 | 8.03 | 8.20 | 8.03 | 0 | 0 | 0 |
02/03/2021 |
8.03
|
72,300 | 7.86 | 8.12 | 7.86 | 0 | 0 | 0 |
01/03/2021 |
7.86
|
113,601 | 7.77 | 7.94 | 7.77 | 0 | 0 | 0 |
26/02/2021 |
7.77
|
38,300 | 7.86 | 8.12 | 7.77 | 0 | 20,800 | -0.2 |
25/02/2021 |
7.86
|
45,600 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
24/02/2021 |
7.86
|
92,400 | 7.94 | 7.94 | 7.77 | 400 | 0 | 0.0 |
23/02/2021 |
7.94
|
55,000 | 8.03 | 8.12 | 7.94 | 300 | 0 | 0.0 |
22/02/2021 |
8.03
|
30,300 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 |
19/02/2021 |
8.12
|
87,300 | 8.03 | 8.20 | 7.94 | 300 | 0 | 0.0 |
18/02/2021 |
8.03
|
72,910 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
17/02/2021 |
8.03
|
95,500 | 7.60 | 8.12 | 7.86 | 46,500 | 0 | 0.4 |
09/02/2021 |
7.60
|
6,200 | 7.60 | 7.68 | 7.51 | 0 | 0 | 0 |